688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,202500,314063160,12530,12530,12530,12530,694
|
|
20231025,202400,314063160,12530,12530,12530,12530,0
|
|
20231025,202300,314063160,12530,12530,12530,12530,0
|
|
20231025,202200,314063160,12530,12530,12530,12530,0
|
|
20231025,202100,314063160,12530,12530,12530,12530,0
|
|
20231025,202000,314063160,12530,12530,12530,12530,0
|
|
20231025,201900,314063160,12530,12530,12530,12530,0
|
|
20231025,201800,314063160,12530,12530,12530,12530,0
|
|
20231025,201700,314063160,12530,12530,12530,12530,0
|
|
20231025,201600,314063160,12530,12530,12530,12530,0
|
|
20231025,201500,314063160,12530,12530,12530,12530,0
|
|
20231025,201400,314063160,12530,12530,12530,12530,0
|
|
20231025,201300,314063160,12530,12530,12530,12530,0
|
|
20231025,201200,314063160,12530,12530,12530,12530,0
|
|
20231025,201100,314063160,12530,12530,12530,12530,0
|
|
20231025,201000,314063160,12530,12530,12530,12530,0
|
|
20231025,200900,314063160,12530,12530,12530,12530,0
|
|
20231025,200800,314063160,12530,12530,12530,12530,0
|
|
20231025,200700,314063160,12530,12530,12530,12530,0
|
|
20231025,200600,314063160,12530,12530,12530,12530,0
|
|
20231025,200500,314063160,12530,12530,12530,12530,0
|
|
20231025,200400,314063160,12530,12530,12530,12530,0
|
|
20231025,200300,314063160,12530,12530,12530,12530,0
|
|
20231025,200200,314063160,12530,12530,12530,12530,0
|
|
20231025,200100,314063160,12530,12530,12530,12530,0
|
|
20231025,200000,314063160,12530,12530,12530,12530,0
|
|
20231025,195900,314063160,12530,12530,12530,12530,0
|
|
20231025,195800,314063160,12530,12530,12530,12530,0
|
|
20231025,195700,314063160,12530,12530,12530,12530,0
|
|
20231025,195600,314063160,12530,12530,12530,12530,0
|
|
20231025,195500,314063160,12530,12530,12530,12530,694
|
|
20231025,195400,314063160,12530,12530,12530,12530,0
|
|
20231025,195300,314063160,12530,12530,12530,12530,0
|
|
20231025,195200,314063160,12530,12530,12530,12530,0
|
|
20231025,195100,314063160,12530,12530,12530,12530,0
|
|
20231025,195000,314063160,12530,12530,12530,12530,0
|
|
20231025,194900,314063160,12530,12530,12530,12530,0
|
|
20231025,194800,314063160,12530,12530,12530,12530,0
|
|
20231025,194700,314063160,12530,12530,12530,12530,0
|
|
20231025,194600,314063160,12530,12530,12530,12530,0
|
|
20231025,194500,314063160,12530,12530,12530,12530,0
|
|
20231025,194400,314063160,12530,12530,12530,12530,0
|
|
20231025,194300,314063160,12530,12530,12530,12530,0
|
|
20231025,194200,314063160,12530,12530,12530,12530,0
|
|
20231025,194100,314063160,12530,12530,12530,12530,0
|
|
20231025,194000,314063160,12530,12530,12530,12530,0
|
|
20231025,193900,314063160,12530,12530,12530,12530,0
|
|
20231025,193800,314063160,12530,12530,12530,12530,0
|
|
20231025,193700,314063160,12530,12530,12530,12530,0
|
|
20231025,193600,314063160,12530,12530,12530,12530,0
|
|
20231025,193500,314063160,12530,12530,12530,12530,0
|
|
20231025,193400,314063160,12530,12530,12530,12530,0
|
|
20231025,193300,314063160,12530,12530,12530,12530,0
|
|
20231025,193200,314063160,12530,12530,12530,12530,0
|
|
20231025,193100,314063160,12530,12530,12530,12530,0
|
|
20231025,193000,314063160,12530,12530,12530,12530,0
|
|
20231025,192900,314063160,12530,12530,12530,12530,0
|
|
20231025,192800,314063160,12530,12530,12530,12530,0
|
|
20231025,192700,314063160,12530,12530,12530,12530,0
|
|
20231025,192600,314063160,12530,12530,12530,12530,0
|
|
20231025,192500,314063160,12530,12530,12530,12530,694
|
|
20231025,192400,314063160,12530,12530,12530,12530,0
|
|
20231025,192300,314063160,12530,12530,12530,12530,0
|
|
20231025,192200,314063160,12530,12530,12530,12530,0
|
|
20231025,192100,314063160,12530,12530,12530,12530,0
|
|
20231025,192000,314063160,12530,12530,12530,12530,0
|
|
20231025,191900,314063160,12530,12530,12530,12530,0
|
|
20231025,191800,314063160,12530,12530,12530,12530,0
|
|
20231025,191700,314063160,12530,12530,12530,12530,0
|
|
20231025,191600,314063160,12530,12530,12530,12530,0
|
|
20231025,191500,314063160,12530,12530,12530,12530,0
|
|
20231025,191400,314063160,12530,12530,12530,12530,0
|
|
20231025,191300,314063160,12530,12530,12530,12530,0
|
|
20231025,191200,314063160,12530,12530,12530,12530,0
|
|
20231025,191100,314063160,12530,12530,12530,12530,0
|
|
20231025,191000,314063160,12530,12530,12530,12530,0
|
|
20231025,190900,314063160,12530,12530,12530,12530,0
|
|
20231025,190800,314063160,12530,12530,12530,12530,0
|
|
20231025,190700,314063160,12530,12530,12530,12530,0
|
|
20231025,190600,314063160,12530,12530,12530,12530,0
|
|
20231025,190500,314063160,12530,12530,12530,12530,0
|
|
20231025,190400,314063160,12530,12530,12530,12530,0
|
|
20231025,190300,314063160,12530,12530,12530,12530,0
|
|
20231025,190200,314063160,12530,12530,12530,12530,0
|
|
20231025,190100,314063160,12530,12530,12530,12530,0
|
|
20231025,190000,314063160,12530,12530,12530,12530,0
|
|
20231025,185900,314063160,12530,12530,12530,12530,0
|
|
20231025,185800,314063160,12530,12530,12530,12530,0
|
|
20231025,185700,314063160,12530,12530,12530,12530,0
|
|
20231025,185600,314063160,12530,12530,12530,12530,0
|
|
20231025,185500,314063160,12530,12530,12530,12530,694
|
|
20231025,185400,314063160,12530,12530,12530,12530,0
|
|
20231025,185300,314063160,12530,12530,12530,12530,0
|
|
20231025,185200,314063160,12530,12530,12530,12530,0
|
|
20231025,185100,314063160,12530,12530,12530,12530,0
|
|
20231025,185000,314063160,12530,12530,12530,12530,0
|
|
20231025,184900,314063160,12530,12530,12530,12530,0
|
|
20231025,184800,314063160,12530,12530,12530,12530,0
|
|
20231025,184700,314063160,12530,12530,12530,12530,0
|
|
20231025,184600,314063160,12530,12530,12530,12530,0
|
|
20231025,184500,314063160,12530,12530,12530,12530,0
|
|
20231025,184400,314063160,12530,12530,12530,12530,0
|
|
20231025,184300,314063160,12530,12530,12530,12530,0
|
|
20231025,184200,314063160,12530,12530,12530,12530,0
|
|
20231025,184100,314063160,12530,12530,12530,12530,0
|
|
20231025,184000,314063160,12530,12530,12530,12530,0
|
|
20231025,183900,314063160,12530,12530,12530,12530,0
|
|
20231025,183800,314063160,12530,12530,12530,12530,0
|
|
20231025,183700,314063160,12530,12530,12530,12530,0
|
|
20231025,183600,314063160,12530,12530,12530,12530,0
|
|
20231025,183500,314063160,12530,12530,12530,12530,0
|
|
20231025,183400,314063160,12530,12530,12530,12530,0
|
|
20231025,183300,314063160,12530,12530,12530,12530,0
|
|
20231025,183200,314063160,12530,12530,12530,12530,0
|
|
20231025,183100,314063160,12530,12530,12530,12530,0
|
|
20231025,183000,314063160,12530,12530,12530,12530,0
|
|
20231025,182900,314063160,12530,12530,12530,12530,0
|
|
20231025,182800,314063160,12530,12530,12530,12530,0
|
|
20231025,182700,314063160,12530,12530,12530,12530,0
|
|
20231025,182600,314063160,12530,12530,12530,12530,0
|
|
20231025,182500,314063160,12530,12530,12530,12530,694
|
|
20231025,182400,314063160,12530,12530,12530,12530,0
|
|
20231025,182300,314063160,12530,12530,12530,12530,0
|
|
20231025,182200,314063160,12530,12530,12530,12530,0
|
|
20231025,182100,314063160,12530,12530,12530,12530,0
|
|
20231025,182000,314063160,12530,12530,12530,12530,0
|
|
20231025,181900,314063160,12530,12530,12530,12530,0
|
|
20231025,181800,314063160,12530,12530,12530,12530,0
|
|
20231025,181700,314063160,12530,12530,12530,12530,0
|
|
20231025,181600,314063160,12530,12530,12530,12530,0
|
|
20231025,181500,314063160,12530,12530,12530,12530,0
|
|
20231025,181400,314063160,12530,12530,12530,12530,0
|
|
20231025,181300,314063160,12530,12530,12530,12530,0
|
|
20231025,181200,314063160,12530,12530,12530,12530,0
|
|
20231025,181100,314063160,12530,12530,12530,12530,0
|
|
20231025,181000,314063160,12530,12530,12530,12530,0
|
|
20231025,180900,314063160,12530,12530,12530,12530,0
|
|
20231025,180800,314063160,12530,12530,12530,12530,0
|
|
20231025,180700,314063160,12530,12530,12530,12530,0
|
|
20231025,180600,314063160,12530,12530,12530,12530,0
|
|
20231025,180500,314063160,12530,12530,12530,12530,0
|
|
20231025,180400,314063160,12530,12530,12530,12530,0
|
|
20231025,180300,314063160,12530,12530,12530,12530,0
|
|
20231025,180200,314063160,12530,12530,12530,12530,0
|
|
20231025,180100,314063160,12530,12530,12530,12530,0
|
|
20231025,180000,314063160,12530,12530,12530,12530,0
|
|
20231025,175900,314063160,12530,12530,12530,12530,0
|
|
20231025,175800,314063160,12530,12530,12530,12530,0
|
|
20231025,175700,314063160,12530,12530,12530,12530,0
|
|
20231025,175600,314063160,12530,12530,12530,12530,0
|
|
20231025,175500,314063160,12530,12530,12530,12530,694
|
|
20231025,175400,314063160,12530,12530,12530,12530,0
|
|
20231025,175300,314063160,12530,12530,12530,12530,0
|
|
20231025,175200,314063160,12530,12530,12530,12530,0
|
|
20231025,175100,314063160,12530,12530,12530,12530,0
|
|
20231025,175000,314063160,12530,12530,12530,12530,0
|
|
20231025,174900,314063160,12530,12530,12530,12530,0
|
|
20231025,174800,314063160,12530,12530,12530,12530,0
|
|
20231025,174700,314063160,12530,12530,12530,12530,0
|
|
20231025,174600,314063160,12530,12530,12530,12530,0
|
|
20231025,174500,314063160,12530,12530,12530,12530,0
|
|
20231025,174400,314063160,12530,12530,12530,12530,0
|
|
20231025,174300,314063160,12530,12530,12530,12530,0
|
|
20231025,174200,314063160,12530,12530,12530,12530,0
|
|
20231025,174100,314063160,12530,12530,12530,12530,0
|
|
20231025,174000,314063160,12530,12530,12530,12530,0
|
|
20231025,173900,314063160,12530,12530,12530,12530,0
|
|
20231025,173800,314063160,12530,12530,12530,12530,0
|
|
20231025,173700,314063160,12530,12530,12530,12530,0
|
|
20231025,173600,314063160,12530,12530,12530,12530,0
|
|
20231025,173500,314063160,12530,12530,12530,12530,0
|
|
20231025,173400,314063160,12530,12530,12530,12530,0
|
|
20231025,173300,314063160,12530,12530,12530,12530,0
|
|
20231025,173200,314063160,12530,12530,12530,12530,0
|
|
20231025,173100,314063160,12530,12530,12530,12530,0
|
|
20231025,173000,314063160,12530,12530,12530,12530,0
|
|
20231025,172900,314063160,12530,12530,12530,12530,0
|
|
20231025,172800,314063160,12530,12530,12530,12530,0
|
|
20231025,172700,314063160,12530,12530,12530,12530,0
|
|
20231025,172600,314063160,12530,12530,12530,12530,0
|
|
20231025,172500,314063160,12530,12530,12530,12530,694
|
|
20231025,172400,314063160,12530,12530,12530,12530,0
|
|
20231025,172300,314063160,12530,12530,12530,12530,0
|
|
20231025,172200,314063160,12530,12530,12530,12530,0
|
|
20231025,172100,314063160,12530,12530,12530,12530,0
|
|
20231025,172000,314063160,12530,12530,12530,12530,0
|
|
20231025,171900,314063160,12530,12530,12530,12530,0
|
|
20231025,171800,314063160,12530,12530,12530,12530,0
|
|
20231025,171700,314063160,12530,12530,12530,12530,0
|
|
20231025,171600,314063160,12530,12530,12530,12530,0
|
|
20231025,171500,314063160,12530,12530,12530,12530,0
|
|
20231025,171400,314063160,12530,12530,12530,12530,0
|
|
20231025,171300,314063160,12530,12530,12530,12530,0
|
|
20231025,171200,314063160,12530,12530,12530,12530,0
|
|
20231025,171100,314063160,12530,12530,12530,12530,0
|
|
20231025,171000,314063160,12530,12530,12530,12530,0
|
|
20231025,170900,314063160,12530,12530,12530,12530,0
|
|
20231025,170800,314063160,12530,12530,12530,12530,0
|
|
20231025,170700,314063160,12530,12530,12530,12530,0
|
|
20231025,170600,314063160,12530,12530,12530,12530,0
|
|
20231025,170500,314063160,12530,12530,12530,12530,0
|
|
20231025,170400,314063160,12530,12530,12530,12530,0
|
|
20231025,170300,314063160,12530,12530,12530,12530,0
|
|
20231025,170200,314063160,12530,12530,12530,12530,0
|
|
20231025,170100,314063160,12530,12530,12530,12530,0
|
|
20231025,170000,314063160,12530,12530,12530,12530,0
|
|
20231025,165900,314063160,12530,12530,12530,12530,0
|
|
20231025,165800,314063160,12530,12530,12530,12530,0
|
|
20231025,165700,314063160,12530,12530,12530,12530,0
|
|
20231025,165600,314063160,12530,12530,12530,12530,0
|
|
20231025,165500,314063160,12530,12530,12530,12530,694
|
|
20231025,165400,314063160,12530,12530,12530,12530,0
|
|
20231025,165300,314063160,12530,12530,12530,12530,0
|
|
20231025,165200,314063160,12530,12530,12530,12530,0
|
|
20231025,165100,314063160,12530,12530,12530,12530,0
|
|
20231025,165000,314063160,12530,12530,12530,12530,0
|
|
20231025,164900,314063160,12530,12530,12530,12530,0
|
|
20231025,164800,314063160,12530,12530,12530,12530,0
|
|
20231025,164700,314063160,12530,12530,12530,12530,0
|
|
20231025,164600,314063160,12530,12530,12530,12530,0
|
|
20231025,164500,314063160,12530,12530,12530,12530,0
|
|
20231025,164400,314063160,12530,12530,12530,12530,0
|
|
20231025,164300,314063160,12530,12530,12530,12530,0
|
|
20231025,164200,314063160,12530,12530,12530,12530,0
|
|
20231025,164100,314063160,12530,12530,12530,12530,0
|
|
20231025,164000,314063160,12530,12530,12530,12530,0
|
|
20231025,163900,314063160,12530,12530,12530,12530,0
|
|
20231025,163800,314063160,12530,12530,12530,12530,0
|
|
20231025,163700,314063160,12530,12530,12530,12530,0
|
|
20231025,163600,314063160,12530,12530,12530,12530,0
|
|
20231025,163500,314063160,12530,12530,12530,12530,0
|
|
20231025,163400,314063160,12530,12530,12530,12530,0
|
|
20231025,163300,314063160,12530,12530,12530,12530,0
|
|
20231025,163200,314063160,12530,12530,12530,12530,0
|
|
20231025,163100,314063160,12530,12530,12530,12530,0
|
|
20231025,163000,314063160,12530,12530,12530,12530,0
|
|
20231025,162900,314063160,12530,12530,12530,12530,0
|
|
20231025,162800,314063160,12530,12530,12530,12530,0
|
|
20231025,162700,314063160,12530,12530,12530,12530,0
|
|
20231025,162600,314063160,12530,12530,12530,12530,0
|
|
20231025,162500,314063160,12530,12530,12530,12530,694
|
|
20231025,162400,314063160,12530,12530,12530,12530,0
|
|
20231025,162300,314063160,12530,12530,12530,12530,0
|
|
20231025,162200,314063160,12530,12530,12530,12530,0
|
|
20231025,162100,314063160,12530,12530,12530,12530,0
|
|
20231025,162000,314063160,12530,12530,12530,12530,0
|
|
20231025,161900,314063160,12530,12530,12530,12530,0
|
|
20231025,161800,314063160,12530,12530,12530,12530,0
|
|
20231025,161700,314063160,12530,12530,12530,12530,0
|
|
20231025,161600,314063160,12530,12530,12530,12530,0
|
|
20231025,161500,314063160,12530,12530,12530,12530,0
|
|
20231025,161400,314063160,12530,12530,12530,12530,0
|
|
20231025,161300,314063160,12530,12530,12530,12530,0
|
|
20231025,161200,314063160,12530,12530,12530,12530,0
|
|
20231025,161100,314063160,12530,12530,12530,12530,0
|
|
20231025,161000,314063160,12530,12530,12530,12530,0
|
|
20231025,160900,314063160,12530,12530,12530,12530,0
|
|
20231025,160800,314063160,12530,12530,12530,12530,0
|
|
20231025,160700,314063160,12530,12530,12530,12530,0
|
|
20231025,160600,314063160,12530,12530,12530,12530,0
|
|
20231025,160500,314063160,12530,12530,12530,12530,0
|
|
20231025,160400,314063160,12530,12530,12530,12530,0
|
|
20231025,160300,314063160,12530,12530,12530,12530,0
|
|
20231025,160200,314063160,12530,12530,12530,12530,0
|
|
20231025,160100,314063160,12530,12530,12530,12530,0
|
|
20231025,160000,314063160,12530,12530,12530,12530,0
|
|
20231025,155900,314063160,12530,12530,12530,12530,0
|
|
20231025,155800,314063160,12530,12530,12530,12530,0
|
|
20231025,155700,314063160,12530,12530,12530,12530,0
|
|
20231025,155600,314063160,12530,12530,12530,12530,0
|
|
20231025,155500,314063160,12530,12530,12530,12530,694
|
|
20231025,155400,314063160,12530,12530,12530,12530,0
|
|
20231025,155300,314063160,12530,12530,12530,12530,0
|
|
20231025,155200,314063160,12530,12530,12530,12530,0
|
|
20231025,155100,314063160,12530,12530,12530,12530,0
|
|
20231025,155000,314063160,12530,12530,12530,12530,0
|
|
20231025,154900,314063160,12530,12530,12530,12530,0
|
|
20231025,154800,314063160,12530,12530,12530,12530,0
|
|
20231025,154700,314063160,12530,12530,12530,12530,0
|
|
20231025,154600,314063160,12530,12530,12530,12530,0
|
|
20231025,154500,314063160,12530,12530,12530,12530,0
|
|
20231025,154400,314063160,12530,12530,12530,12530,0
|
|
20231025,154300,314063160,12530,12530,12530,12530,0
|
|
20231025,154200,314063160,12530,12530,12530,12530,0
|
|
20231025,154100,314063160,12530,12530,12530,12530,0
|
|
20231025,154000,314063160,12530,12530,12530,12530,0
|
|
20231025,153900,314063160,12530,12530,12530,12530,0
|
|
20231025,153800,314063160,12530,12530,12530,12530,0
|
|
20231025,153700,314063160,12530,12530,12530,12530,0
|
|
20231025,153600,314063160,12530,12530,12530,12530,0
|
|
20231025,153500,314063160,12530,12530,12530,12530,0
|
|
20231025,153400,314063160,12530,12530,12530,12530,0
|
|
20231025,153300,314063160,12530,12530,12530,12530,0
|
|
20231025,153200,314063160,12530,12530,12530,12530,0
|
|
20231025,153100,314063160,12530,12530,12530,12530,0
|
|
20231025,153000,314063160,12530,12530,12530,12530,694
|
|
20231025,152900,305367340,12530,12530,12530,12530,0
|
|
20231025,152800,305367340,12530,12530,12530,12530,0
|
|
20231025,152700,305367340,12530,12530,12530,12530,0
|
|
20231025,152600,305367340,12530,12530,12530,12530,0
|
|
20231025,152500,305367340,12530,12530,12530,12530,0
|
|
20231025,152400,305367340,12530,12530,12530,12530,0
|
|
20231025,152300,305367340,12530,12530,12530,12530,0
|
|
20231025,152200,305367340,12530,12530,12530,12530,0
|
|
20231025,152100,305367340,12530,12530,12530,12530,0
|
|
20231025,152000,305367340,12530,12530,12530,12530,0
|
|
20231025,151900,305367340,12530,12530,12530,12530,22
|
|
20231025,151800,305091680,12530,12530,12530,12530,5
|
|
20231025,151700,305029030,12530,12530,12530,12530,19
|
|
20231025,151600,304790960,12530,12520,12530,12520,171
|
|
20231025,151500,302650030,12540,12540,12540,12540,0
|
|
20231025,151400,302650030,12540,12540,12540,12540,0
|
|
20231025,151300,302650030,12540,12540,12540,12520,282
|
|
20231025,151200,299117870,12540,12540,12540,12530,102
|
|
20231025,151100,297839790,12540,12550,12550,12540,101
|
|
20231025,151000,296573240,12530,12530,12530,12530,1
|
|
20231025,150900,296560710,12550,12550,12550,12540,123
|
|
20231025,150800,295018060,12540,12540,12540,12540,0
|
|
20231025,150700,295018060,12540,12540,12540,12540,0
|
|
20231025,150600,295018060,12540,12540,12540,12540,8
|
|
20231025,150500,294917740,12550,12550,12550,12550,0
|
|
20231025,150400,294917740,12550,12560,12560,12550,82
|
|
20231025,150300,293887880,12560,12560,12560,12560,10
|
|
20231025,150200,293762280,12560,12560,12560,12560,62
|
|
20231025,150100,292983560,12560,12560,12560,12560,3
|
|
20231025,150000,292945880,12610,12540,12610,12540,2
|
|
20231025,145900,292920730,12560,12540,12560,12540,22
|
|
20231025,145800,292644450,12560,12560,12560,12560,0
|
|
20231025,145700,292644450,12560,12560,12560,12560,31
|
|
20231025,145600,292255090,12620,12620,12620,12620,1
|
|
20231025,145500,292242470,12630,12560,12630,12540,397
|
|
20231025,145400,287255820,12550,12550,12550,12550,188
|
|
20231025,145300,284896420,12550,12550,12550,12550,2
|
|
20231025,145200,284871320,12550,12530,12550,12530,2
|
|
20231025,145100,284846240,12530,12530,12530,12530,0
|
|
20231025,145000,284846240,12530,12530,12530,12530,0
|
|
20231025,144900,284846240,12530,12530,12530,12530,97
|
|
20231025,144800,283630830,12530,12540,12540,12530,270
|
|
20231025,144700,280246610,12550,12540,12550,12540,121
|
|
20231025,144600,278729260,12540,12540,12540,12540,0
|
|
20231025,144500,278729260,12540,12540,12540,12540,0
|
|
20231025,144400,278729260,12540,12540,12540,12540,1
|
|
20231025,144300,278716720,12560,12560,12560,12560,2
|
|
20231025,144200,278691600,12540,12540,12540,12540,0
|
|
20231025,144100,278691600,12540,12540,12540,12540,1
|
|
20231025,144000,278679060,12540,12540,12540,12540,48
|
|
20231025,143900,278077140,12540,12540,12540,12540,1
|
|
20231025,143800,278064600,12560,12560,12560,12560,16
|
|
20231025,143700,277863640,12550,12550,12550,12550,77
|
|
20231025,143600,276897290,12540,12540,12540,12540,0
|
|
20231025,143500,276897290,12540,12540,12540,12540,1
|
|
20231025,143400,276884750,12530,12530,12530,12530,5
|
|
20231025,143300,276822100,12530,12530,12530,12530,0
|
|
20231025,143200,276822100,12530,12530,12530,12530,0
|
|
20231025,143100,276822100,12530,12530,12530,12530,1
|
|
20231025,143000,276809570,12530,12550,12550,12530,584
|
|
20231025,142900,269486890,12560,12560,12560,12560,8
|
|
20231025,142800,269386410,12560,12560,12560,12560,25
|
|
20231025,142700,269072410,12550,12560,12560,12550,10
|
|
20231025,142600,268946820,12560,12580,12580,12560,213
|
|
20231025,142500,266267300,12590,12600,12600,12590,64
|
|
20231025,142400,265461240,12590,12590,12600,12590,436
|
|
20231025,142300,259971950,12590,12580,12590,12580,22
|
|
20231025,142200,259695050,12560,12540,12560,12540,24
|
|
20231025,142100,259393630,12560,12530,12560,12530,14
|
|
20231025,142000,259217850,12570,12570,12570,12570,0
|
|
20231025,141900,259217850,12570,12550,12570,12550,1887
|
|
20231025,141800,235521170,12530,12530,12530,12530,0
|
|
20231025,141700,235521170,12530,12540,12540,12530,202
|
|
20231025,141600,232988110,12540,12540,12540,12540,0
|
|
20231025,141500,232988110,12540,12540,12540,12540,2
|
|
20231025,141400,232963030,12530,12530,12530,12530,0
|
|
20231025,141300,232963030,12530,12540,12540,12530,15
|
|
20231025,141200,232774940,12540,12540,12540,12530,187
|
|
20231025,141100,230429970,12530,12530,12530,12530,57
|
|
20231025,141000,229715760,12520,12530,12530,12520,16
|
|
20231025,140900,229515290,12530,12530,12530,12530,0
|
|
20231025,140800,229515290,12530,12530,12530,12530,225
|
|
20231025,140700,226696040,12530,12530,12530,12530,0
|
|
20231025,140600,226696040,12530,12530,12530,12530,0
|
|
20231025,140500,226696040,12530,12530,12530,12530,360
|
|
20231025,140400,222185240,12520,12520,12520,12520,0
|
|
20231025,140300,222185240,12520,12520,12520,12520,3
|
|
20231025,140200,222147680,12520,12520,12520,12520,2
|
|
20231025,140100,222122640,12520,12520,12520,12520,1
|
|
20231025,140000,222110120,12520,12520,12520,12520,8
|
|
20231025,135900,222009960,12520,12520,12520,12520,0
|
|
20231025,135800,222009960,12520,12530,12530,12520,7
|
|
20231025,135700,221922260,12530,12530,12530,12530,2
|
|
20231025,135600,221897200,12520,12520,12520,12520,1
|
|
20231025,135500,221884680,12520,12530,12530,12520,13
|
|
20231025,135400,221721800,12530,12530,12530,12530,1
|
|
20231025,135300,221709270,12530,12530,12530,12530,0
|
|
20231025,135200,221709270,12530,12530,12530,12530,11
|
|
20231025,135100,221571440,12530,12530,12530,12530,0
|
|
20231025,135000,221571440,12530,12520,12530,12520,8
|
|
20231025,134900,221471220,12530,12530,12530,12530,28
|
|
20231025,134800,221120380,12530,12530,12530,12530,0
|
|
20231025,134700,221120380,12530,12530,12530,12530,0
|
|
20231025,134600,221120380,12530,12530,12530,12530,0
|
|
20231025,134500,221120380,12530,12530,12530,12530,2
|
|
20231025,134400,221095320,12520,12520,12520,12520,63
|
|
20231025,134300,220306560,12530,12530,12530,12530,9
|
|
20231025,134200,220193790,12530,12530,12530,12530,0
|
|
20231025,134100,220193790,12530,12530,12530,12530,25
|
|
20231025,134000,219880540,12520,12520,12520,12520,1
|
|
20231025,133900,219868020,12520,12520,12520,12520,1
|
|
20231025,133800,219855500,12530,12530,12530,12530,60
|
|
20231025,133700,219103700,12530,12530,12530,12530,58
|
|
20231025,133600,218376960,12550,12550,12550,12550,5
|
|
20231025,133500,218314210,12550,12530,12550,12530,430
|
|
20231025,133400,212926290,12520,12500,12520,12500,361
|
|
20231025,133300,208410330,12490,12480,12490,12480,94
|
|
20231025,133200,207236440,12470,12480,12480,12470,101
|
|
20231025,133100,205976770,12470,12500,12500,12470,116
|
|
20231025,133000,204529040,12480,12480,12480,12480,0
|
|
20231025,132900,204529040,12480,12480,12480,12480,9
|
|
20231025,132800,204416720,12480,12480,12480,12480,0
|
|
20231025,132700,204416720,12480,12480,12480,12480,0
|
|
20231025,132600,204416720,12480,12480,12480,12480,2
|
|
20231025,132500,204391760,12480,12480,12480,12480,1
|
|
20231025,132400,204379280,12480,12480,12480,12480,0
|
|
20231025,132300,204379280,12480,12480,12480,12480,0
|
|
20231025,132200,204379280,12480,12480,12480,12480,107
|
|
20231025,132100,203043920,12480,12480,12480,12480,1
|
|
20231025,132000,203031440,12490,12490,12490,12490,11
|
|
20231025,131900,202894050,12490,12490,12490,12490,22
|
|
20231025,131800,202619270,12500,12500,12500,12500,1
|
|
20231025,131700,202606770,12490,12500,12500,12490,21
|
|
20231025,131600,202344280,12490,12490,12490,12490,0
|
|
20231025,131500,202344280,12490,12490,12490,12490,0
|
|
20231025,131400,202344280,12490,12490,12490,12490,0
|
|
20231025,131300,202344280,12490,12490,12490,12490,1
|
|
20231025,131200,202331790,12490,12490,12490,12490,101
|
|
20231025,131100,201070300,12490,12490,12490,12490,0
|
|
20231025,131000,201070300,12490,12500,12500,12490,499
|
|
20231025,130900,194837780,12500,12500,12500,12500,0
|
|
20231025,130800,194837780,12500,12500,12500,12500,231
|
|
20231025,130700,191950280,12530,12530,12530,12530,0
|
|
20231025,130600,191950280,12530,12500,12530,12500,21
|
|
20231025,130500,191687250,12500,12500,12500,12500,1
|
|
20231025,130400,191674750,12490,12490,12490,12490,0
|
|
20231025,130300,191674750,12490,12490,12490,12490,1
|
|
20231025,130200,191662260,12490,12490,12490,12490,0
|
|
20231025,130100,191662260,12490,12490,12490,12490,0
|
|
20231025,130000,191662260,12490,12490,12490,12490,10
|
|
20231025,125900,191537360,12490,12490,12490,12490,0
|
|
20231025,125800,191537360,12490,12490,12490,12490,7
|
|
20231025,125700,191449930,12500,12500,12500,12500,0
|
|
20231025,125600,191449930,12500,12510,12510,12500,133
|
|
20231025,125500,189787230,12500,12500,12500,12500,71
|
|
20231025,125400,188899730,12500,12500,12500,12500,202
|
|
20231025,125300,186374730,12500,12500,12500,12500,10
|
|
20231025,125200,186249730,12500,12500,12500,12500,0
|
|
20231025,125100,186249730,12500,12500,12500,12500,0
|
|
20231025,125000,186249730,12500,12500,12500,12500,0
|
|
20231025,124900,186249730,12500,12500,12500,12500,1
|
|
20231025,124800,186237230,12490,12490,12490,12490,0
|
|
20231025,124700,186237230,12490,12490,12490,12490,2
|
|
20231025,124600,186212250,12490,12490,12490,12490,30
|
|
20231025,124500,185837550,12520,12500,12520,12500,1016
|
|
20231025,124400,173135550,12500,12500,12500,12500,145
|
|
20231025,124300,171323050,12510,12510,12510,12510,296
|
|
20231025,124200,167620090,12510,12540,12540,12510,351
|
|
20231025,124100,163225570,12540,12520,12540,12520,2
|
|
20231025,124000,163200510,12540,12540,12540,12540,0
|
|
20231025,123900,163200510,12540,12540,12540,12540,0
|
|
20231025,123800,163200510,12540,12540,12540,12540,1
|
|
20231025,123700,163187970,12520,12520,12520,12520,1
|
|
20231025,123600,163175450,12520,12520,12520,12520,0
|
|
20231025,123500,163175450,12520,12520,12520,12520,1
|
|
20231025,123400,163162930,12520,12520,12520,12520,1
|
|
20231025,123300,163150410,12510,12510,12510,12510,0
|
|
20231025,123200,163150410,12510,12510,12510,12510,0
|
|
20231025,123100,163150410,12510,12510,12510,12510,1
|
|
20231025,123000,163137900,12510,12510,12510,12510,0
|
|
20231025,122900,163137900,12510,12510,12510,12510,1
|
|
20231025,122800,163125390,12500,12500,12500,12500,0
|
|
20231025,122700,163125390,12500,12500,12500,12500,1
|
|
20231025,122600,163112890,12510,12510,12510,12510,384
|
|
20231025,122500,158309050,12520,12520,12520,12520,0
|
|
20231025,122400,158309050,12520,12510,12520,12510,106
|
|
20231025,122300,156981940,12510,12520,12520,12510,416
|
|
20231025,122200,151776210,12520,12520,12520,12520,50
|
|
20231025,122100,151150210,12520,12520,12520,12520,0
|
|
20231025,122000,151150210,12520,12520,12520,12520,1
|
|
20231025,121900,151137690,12550,12530,12550,12530,45
|
|
20231025,121800,150573780,12530,12530,12530,12530,0
|
|
20231025,121700,150573780,12530,12530,12530,12530,1
|
|
20231025,121600,150561250,12530,12530,12530,12530,57
|
|
20231025,121500,149847040,12540,12540,12540,12540,22
|
|
20231025,121400,149571160,12530,12530,12530,12530,1
|
|
20231025,121300,149558630,12520,12520,12520,12520,0
|
|
20231025,121200,149558630,12520,12520,12520,12520,259
|
|
20231025,121100,146315950,12520,12530,12540,12520,246
|
|
20231025,121000,143233530,12530,12530,12530,12530,1
|
|
20231025,120900,143221000,12540,12550,12550,12540,561
|
|
20231025,120800,136184280,12550,12550,12550,12550,0
|
|
20231025,120700,136184280,12550,12560,12560,12550,13
|
|
20231025,120600,136021010,12550,12560,12560,12550,21
|
|
20231025,120500,135757260,12560,12570,12570,12560,58
|
|
20231025,120400,135028680,12560,12560,12560,12560,18
|
|
20231025,120300,134802600,12560,12560,12560,12560,35
|
|
20231025,120200,134363000,12560,12560,12560,12560,0
|
|
20231025,120100,134363000,12560,12560,12560,12560,9
|
|
20231025,120000,134249960,12570,12570,12570,12570,6
|
|
20231025,115900,134174540,12560,12560,12560,12560,26
|
|
20231025,115800,133847980,12560,12560,12560,12560,10
|
|
20231025,115700,133722380,12560,12560,12560,12560,0
|
|
20231025,115600,133722380,12560,12560,12560,12560,34
|
|
20231025,115500,133295340,12560,12560,12560,12560,0
|
|
20231025,115400,133295340,12560,12560,12560,12560,1
|
|
20231025,115300,133282780,12560,12560,12560,12560,36
|
|
20231025,115200,132830620,12570,12570,12570,12570,1
|
|
20231025,115100,132818050,12560,12560,12560,12560,313
|
|
20231025,115000,128886770,12550,12550,12550,12550,46
|
|
20231025,114900,128309470,12540,12550,12550,12540,3
|
|
20231025,114800,128271840,12540,12550,12550,12540,2
|
|
20231025,114700,128246750,12550,12550,12550,12550,1
|
|
20231025,114600,128234200,12550,12550,12550,12550,4
|
|
20231025,114500,128184000,12550,12550,12550,12550,0
|
|
20231025,114400,128184000,12550,12550,12550,12550,100
|
|
20231025,114300,126929000,12550,12550,12560,12550,76
|
|
20231025,114200,125975120,12550,12540,12550,12540,21
|
|
20231025,114100,125711580,12540,12540,12540,12540,0
|
|
20231025,114000,125711580,12540,12540,12540,12540,2
|
|
20231025,113900,125686500,12550,12550,12550,12550,0
|
|
20231025,113800,125686500,12550,12550,12550,12550,0
|
|
20231025,113700,125686500,12550,12550,12550,12550,0
|
|
20231025,113600,125686500,12550,12540,12550,12540,86
|
|
20231025,113500,124607660,12540,12540,12540,12540,3
|
|
20231025,113400,124570040,12550,12550,12550,12550,59
|
|
20231025,113300,123829590,12550,12550,12550,12550,65
|
|
20231025,113200,123013840,12550,12550,12550,12550,20
|
|
20231025,113100,122762840,12560,12560,12560,12560,8
|
|
20231025,113000,122662360,12560,12560,12560,12560,13
|
|
20231025,112900,122499080,12550,12550,12550,12550,0
|
|
20231025,112800,122499080,12550,12550,12550,12550,0
|
|
20231025,112700,122499080,12550,12550,12550,12550,46
|
|
20231025,112600,121921780,12550,12560,12560,12550,75
|
|
20231025,112500,120980360,12560,12560,12560,12560,0
|
|
20231025,112400,120980360,12560,12570,12570,12560,20
|
|
20231025,112300,120729120,12560,12560,12560,12560,304
|
|
20231025,112200,116910880,12550,12550,12550,12550,0
|
|
20231025,112100,116910880,12550,12550,12550,12550,309
|
|
20231025,112000,113032930,12540,12540,12540,12540,9
|
|
20231025,111900,112920070,12550,12550,12550,12550,2
|
|
20231025,111800,112894970,12540,12550,12550,12540,11
|
|
20231025,111700,112756930,12550,12550,12550,12550,10
|
|
20231025,111600,112631430,12550,12550,12550,12550,10
|
|
20231025,111500,112505930,12560,12560,12560,12560,0
|
|
20231025,111400,112505930,12560,12560,12560,12560,0
|
|
20231025,111300,112505930,12560,12560,12560,12560,50
|
|
20231025,111200,111877930,12560,12560,12560,12560,1
|
|
20231025,111100,111865370,12560,12560,12560,12560,50
|
|
20231025,111000,111237370,12560,12560,12560,12560,0
|
|
20231025,110900,111237370,12560,12560,12560,12560,1
|
|
20231025,110800,111224810,12560,12560,12560,12560,24
|
|
20231025,110700,110923370,12560,12560,12560,12560,0
|
|
20231025,110600,110923370,12560,12560,12560,12560,8
|
|
20231025,110500,110822890,12560,12560,12560,12560,10
|
|
20231025,110400,110697290,12570,12570,12570,12570,0
|
|
20231025,110300,110697290,12570,12570,12570,12570,51
|
|
20231025,110200,110056220,12560,12560,12560,12560,0
|
|
20231025,110100,110056220,12560,12560,12560,12560,73
|
|
20231025,110000,109139340,12560,12560,12560,12560,10
|
|
20231025,105900,109013740,12550,12550,12550,12550,0
|
|
20231025,105800,109013740,12550,12550,12550,12550,601
|
|
20231025,105700,101471190,12550,12550,12550,12550,108
|
|
20231025,105600,100115790,12550,12550,12550,12550,0
|
|
20231025,105500,100115790,12550,12560,12560,12550,317
|
|
20231025,105400,96137080,12560,12560,12560,12560,8
|
|
20231025,105300,96036600,12560,12560,12560,12560,0
|
|
20231025,105200,96036600,12560,12560,12560,12560,10
|
|
20231025,105100,95911000,12570,12570,12570,12570,0
|
|
20231025,105000,95911000,12570,12570,12570,12570,13
|
|
20231025,104900,95747590,12560,12560,12560,12560,9
|
|
20231025,104800,95634550,12560,12560,12560,12560,26
|
|
20231025,104700,95307990,12570,12570,12570,12570,0
|
|
20231025,104600,95307990,12570,12560,12570,12560,18
|
|
20231025,104500,95081810,12560,12560,12560,12560,10
|
|
20231025,104400,94956210,12560,12560,12560,12560,0
|
|
20231025,104300,94956210,12560,12560,12560,12560,0
|
|
20231025,104200,94956210,12560,12570,12580,12560,30
|
|
20231025,104100,94579170,12570,12570,12570,12570,9
|
|
20231025,104000,94466040,12580,12580,12580,12580,3
|
|
20231025,103900,94428300,12550,12580,12580,12550,330
|
|
20231025,103800,90285370,12580,12580,12580,12580,15
|
|
20231025,103700,90096670,12580,12580,12580,12580,0
|
|
20231025,103600,90096670,12580,12580,12580,12580,8
|
|
20231025,103500,89996030,12580,12590,12590,12580,29
|
|
20231025,103400,89631180,12580,12580,12590,12580,43
|
|
20231025,103300,89089940,12590,12590,12590,12590,15
|
|
20231025,103200,88901090,12580,12580,12580,12580,10
|
|
20231025,103100,88775290,12590,12590,12590,12590,8
|
|
20231025,103000,88674570,12590,12590,12590,12590,18
|
|
20231025,102900,88447950,12590,12590,12590,12590,1
|
|
20231025,102800,88435360,12610,12600,12610,12600,16
|
|
20231025,102700,88233680,12590,12590,12590,12590,9
|
|
20231025,102600,88120370,12600,12600,12600,12580,18
|
|
20231025,102500,87893790,12610,12610,12610,12610,8
|
|
20231025,102400,87792910,12600,12600,12600,12600,8
|
|
20231025,102300,87692110,12610,12570,12610,12570,35
|
|
20231025,102200,87251680,12570,12570,12570,12570,0
|
|
20231025,102100,87251680,12570,12570,12570,12570,0
|
|
20231025,102000,87251680,12570,12570,12570,12570,0
|
|
20231025,101900,87251680,12570,12600,12600,12570,50
|
|
20231025,101800,86622720,12560,12560,12560,12560,0
|
|
20231025,101700,86622720,12560,12560,12560,12560,0
|
|
20231025,101600,86622720,12560,12560,12560,12560,10
|
|
20231025,101500,86497120,12560,12560,12560,12560,0
|
|
20231025,101400,86497120,12560,12560,12560,12560,0
|
|
20231025,101300,86497120,12560,12560,12560,12560,11
|
|
20231025,101200,86358960,12580,12570,12580,12570,23
|
|
20231025,101100,86069710,12560,12560,12560,12560,0
|
|
20231025,101000,86069710,12560,12510,12560,12510,54
|
|
20231025,100900,85391520,12560,12560,12560,12560,8
|
|
20231025,100800,85291040,12490,12490,12490,12490,0
|
|
20231025,100700,85291040,12490,12550,12550,12490,1286
|
|
20231025,100600,69194570,12550,12560,12560,12550,233
|
|
20231025,100500,66268200,12570,12580,12580,12570,209
|
|
20231025,100400,63640020,12590,12590,12590,12590,20
|
|
20231025,100300,63388220,12590,12610,12610,12590,509
|
|
20231025,100200,56973420,12610,12610,12610,12610,0
|
|
20231025,100100,56973420,12610,12610,12610,12610,0
|
|
20231025,100000,56973420,12610,12670,12700,12610,121
|
|
20231025,095900,55438300,12700,12700,12700,12700,0
|
|
20231025,095800,55438300,12700,12620,12700,12620,300
|
|
20231025,095700,51629860,12610,12610,12610,12610,24
|
|
20231025,095600,51327220,12620,12620,12620,12620,3
|
|
20231025,095500,51289360,12620,12620,12620,12620,1
|
|
20231025,095400,51276740,12610,12610,12610,12610,0
|
|
20231025,095300,51276740,12610,12610,12610,12610,0
|
|
20231025,095200,51276740,12610,12610,12610,12610,0
|
|
20231025,095100,51276740,12610,12610,12610,12610,0
|
|
20231025,095000,51276740,12610,12610,12610,12610,0
|
|
20231025,094900,51276740,12610,12610,12610,12610,26
|
|
20231025,094800,50948880,12610,12610,12610,12610,0
|
|
20231025,094700,50948880,12610,12610,12610,12610,0
|
|
20231025,094600,50948880,12610,12610,12610,12610,0
|
|
20231025,094500,50948880,12610,12590,12610,12590,18
|
|
20231025,094400,50721920,12600,12600,12600,12600,0
|
|
20231025,094300,50721920,12600,12600,12600,12600,0
|
|
20231025,094200,50721920,12600,12600,12600,12600,0
|
|
20231025,094100,50721920,12600,12620,12620,12600,90
|
|
20231025,094000,49586740,12630,12630,12630,12630,42
|
|
20231025,093900,49056280,12640,12640,12640,12640,72
|
|
20231025,093800,48146200,12700,12700,12700,12700,1
|
|
20231025,093700,48133500,12700,12700,12700,12700,0
|
|
20231025,093600,48133500,12700,12700,12700,12700,7
|
|
20231025,093500,48044600,12730,12730,12730,12730,20
|
|
20231025,093400,47790000,12730,12730,12730,12730,29
|
|
20231025,093300,47420830,12730,12730,12730,12730,0
|
|
20231025,093200,47420830,12730,12730,12730,12730,2
|
|
20231025,093100,47395370,12730,12740,12740,12730,26
|
|
20231025,093000,47064140,12740,12740,12740,12740,0
|
|
20231025,092900,47064140,12740,12670,12740,12670,296
|
|
20231025,092800,43308740,12680,12680,12680,12680,0
|
|
20231025,092700,43308740,12680,12630,12680,12620,21
|
|
20231025,092600,43043470,12680,12670,12680,12670,2
|
|
20231025,092500,43018120,12630,12630,12630,12630,0
|
|
20231025,092400,43018120,12630,12630,12630,12630,0
|
|
20231025,092300,43018120,12630,12630,12630,12630,7
|
|
20231025,092200,42929710,12630,12630,12630,12630,13
|
|
20231025,092100,42765520,12630,12620,12630,12620,2
|
|
20231025,092000,42740270,12620,12620,12620,12620,0
|
|
20231025,091900,42740270,12620,12620,12620,12620,6
|
|
20231025,091800,42664550,12620,12560,12620,12560,2
|
|
20231025,091700,42639370,12620,12620,12620,12620,0
|
|
20231025,091600,42639370,12620,12620,12620,12620,0
|
|
20231025,091500,42639370,12620,12620,12620,12620,13
|
|
20231025,091400,42475310,12650,12650,12650,12650,1
|
|
20231025,091300,42462660,12660,12670,12670,12650,51
|
|
20231025,091200,41817170,12680,12680,12680,12680,0
|
|
20231025,091100,41817170,12680,12680,12680,12680,0
|
|
20231025,091000,41817170,12680,12680,12680,12680,14
|
|
20231025,090900,41639650,12680,12620,12680,12620,42
|
|
20231025,090800,41109550,12620,12620,12620,12620,109
|
|
20231025,090700,39733970,12620,12680,12680,12510,559
|
|
20231025,090600,32723260,12650,12680,12680,12650,358
|
|
20231025,090500,28187320,12780,12780,12780,12780,2
|
|
20231025,090400,28161760,12790,12800,12800,12790,2
|
|
20231025,090300,28136170,12810,12690,12810,12630,145
|
|
20231025,090200,26295000,12690,12690,12690,12690,11
|
|
20231025,090100,26155410,12700,12720,12720,12700,1735
|
|
20231025,090000,4088610,12750,12830,12830,12750,319
|